PANNERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 976.00 | 1,005.00 | 970.00 | 1,000.00 | 961.06 | 27,666 |
| 2021-12-23 | 970.00 | 980.00 | 966.00 | 978.00 | 939.92 | 8,374 |
| 2021-12-22 | 980.00 | 980.00 | 968.00 | 968.00 | 930.31 | 5,566 |
| 2021-12-21 | 974.00 | 978.00 | 962.00 | 974.00 | 936.08 | 13,571 |
| 2021-12-20 | 974.00 | 974.00 | 960.00 | 970.00 | 932.23 | 6,610 |
| 2021-12-17 | 970.00 | 974.00 | 960.00 | 974.00 | 936.08 | 1,955 |
| 2021-12-16 | 972.00 | 972.00 | 964.00 | 970.00 | 932.23 | 1,136 |
| 2021-12-15 | 966.00 | 976.00 | 960.00 | 970.00 | 932.23 | 16,620 |
| 2021-12-14 | 970.00 | 978.00 | 960.00 | 970.00 | 932.23 | 17,795 |
| 2021-12-13 | 978.00 | 978.00 | 962.00 | 976.00 | 938.00 | 3,261 |
| 2021-12-10 | 970.00 | 976.00 | 958.00 | 976.00 | 938.00 | 8,525 |
| 2021-12-09 | 962.00 | 982.00 | 954.00 | 980.00 | 941.84 | 17,324 |
| 2021-12-08 | 982.00 | 990.00 | 962.00 | 966.00 | 928.39 | 10,936 |
| 2021-12-07 | 960.00 | 984.00 | 960.00 | 970.00 | 932.23 | 44,416 |
| 2021-12-06 | 960.00 | 960.00 | 950.00 | 954.00 | 916.85 | 5,548 |
| 2021-12-03 | 960.00 | 966.00 | 952.00 | 960.00 | 922.62 | 7,091 |
| 2021-12-02 | 960.00 | 966.00 | 960.00 | 960.00 | 922.62 | 7,646 |
| 2021-12-01 | 964.00 | 964.00 | 956.00 | 960.00 | 922.62 | 3,167 |
| 2021-11-30 | 966.00 | 966.00 | 952.00 | 956.00 | 918.78 | 9,112 |
| 2021-11-29 | 972.00 | 972.00 | 966.00 | 966.00 | 928.39 | 15,615 |
| 2021-11-26 | 992.00 | 992.00 | 978.00 | 978.00 | 939.92 | 16,631 |
| 2021-11-25 | 994.00 | 996.00 | 980.00 | 990.00 | 951.45 | 12,452 |
| 2021-11-24 | 996.00 | 996.00 | 982.00 | 990.00 | 951.45 | 5,721 |
| 2021-11-23 | 994.00 | 994.00 | 988.00 | 988.00 | 949.53 | 21,202 |
| 2021-11-22 | 996.00 | 1,005.00 | 990.00 | 1,005.00 | 965.87 | 4,542 |
| 2021-11-19 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 951.45 | 20,323 |
| 2021-11-18 | 1,010.00 | 1,010.00 | 998.00 | 1,010.00 | 970.67 | 32,185 |
| 2021-11-17 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 980.28 | 16,003 |
| 2021-11-16 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 975.48 | 12,473 |
| 2021-11-15 | 1,005.00 | 1,020.00 | 994.00 | 1,015.00 | 975.48 | 17,698 |
| 2021-11-12 | 1,015.00 | 1,040.00 | 990.00 | 1,000.00 | 961.06 | 51,847 |
| 2021-11-11 | 1,060.00 | 1,060.00 | 1,015.00 | 1,025.00 | 985.09 | 16,422 |
| 2021-11-10 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,018.73 | 11,697 |
| 2021-11-09 | 1,055.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,018.73 | 8,700 |
| 2021-11-08 | 1,060.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,023.53 | 7,351 |
| 2021-11-05 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,037.95 | 14,713 |
| 2021-11-04 | 1,055.00 | 1,065.00 | 1,020.00 | 1,055.00 | 1,013.92 | 56,473 |
| 2021-11-03 | 1,080.00 | 1,080.00 | 1,020.00 | 1,055.00 | 1,013.92 | 34,932 |
| 2021-11-02 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,042.75 | 12,460 |
| 2021-10-29 | 1,090.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,047.56 | 14,105 |
| 2021-10-28 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,052.36 | 7,948 |
| 2021-10-27 | 1,120.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,071.59 | 23,998 |
| 2021-10-26 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,061.98 | 49,737 |
| 2021-10-25 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,061.98 | 12,927 |
| 2021-10-22 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,052.36 | 28,169 |
| 2021-10-21 | 1,110.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,076.39 | 84,228 |
| 2021-10-20 | 1,120.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,076.39 | 27,149 |
| 2021-10-19 | 1,135.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,086.00 | 9,022 |
← NewerPage 21 of 21 · 1,248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 63.4000 HUF |
| 2022-06-29 | 18.1100 HUF |
| 2021-06-29 | 15.1500 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.